Skip to main content

USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

65.96 -0.80 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 66.67 66.80 65.92 65.96 36,159 -0.80(-1.20%)
Oct 30, 2024 66.65 67.66 66.65 66.76 26,446 -0.03(-0.04%)
Oct 29, 2024 66.51 66.91 66.32 66.79 92,690 -0.02(-0.03%)
Oct 28, 2024 66.45 67.03 66.45 66.81 46,455 +0.83(+1.26%)
Oct 25, 2024 66.36 66.67 65.82 65.98 24,359 -0.36(-0.54%)
Oct 24, 2024 66.42 66.42 65.90 66.34 41,826 +0.24(+0.36%)
Oct 23, 2024 66.49 66.60 65.59 66.10 27,407 -0.55(-0.83%)
Oct 22, 2024 66.88 66.89 66.59 66.65 35,222 -0.48(-0.72%)
Oct 21, 2024 67.97 68.04 67.02 67.13 33,298 -0.81(-1.19%)
Oct 18, 2024 68.23 68.23 67.86 67.94 42,814 -0.12(-0.18%)
Oct 17, 2024 68.14 68.14 67.67 68.06 23,730 +0.11(+0.16%)
Oct 16, 2024 67.70 68.13 67.60 67.95 28,955 +0.61(+0.91%)
Oct 15, 2024 67.32 67.99 67.31 67.34 50,528 +0.04(+0.06%)
Oct 14, 2024 67.08 67.37 66.79 67.30 20,012 +0.30(+0.45%)
Oct 11, 2024 65.93 67.00 65.93 67.00 23,985 +1.24(+1.88%)
Oct 10, 2024 65.63 65.87 65.23 65.76 67,554 -0.38(-0.57%)
Oct 09, 2024 65.61 66.34 65.45 66.14 152,657 +0.49(+0.75%)
Oct 08, 2024 65.64 65.88 65.38 65.65 50,689 +0.12(+0.18%)
Oct 07, 2024 66.03 66.03 65.30 65.53 76,765 -0.60(-0.91%)
Oct 04, 2024 66.08 66.24 65.68 66.13 51,944 +0.82(+1.26%)
Oct 03, 2024 65.29 65.47 64.93 65.31 38,314 -0.36(-0.55%)
Oct 02, 2024 65.49 65.91 65.41 65.67 63,765 -0.12(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.